JBS N.V.
JBSNYSEConsumer Defensive● Active
$11.62
$-0.62(-5.07%)
Market Cap$25.8B
P/E Ratio—
52W High$18.65
52W Low$11.495
JBS N.V.（JBS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jbs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.65
Apr 10, 2026
-37.7% from here
5-Year Low5Y
$11.52
Jun 8, 2026
+0.9% from low
IPO Priceadj.
$13.87
Jun 13, 2025
-16.2% since IPO
1 Year Ago
$13.87
Jun 13, 2025
-16.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · JBS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.03 | $12.08 | $11.52 | $11.54 | $11.54 | 3.3M | -4.11% |
| Jun 5, 2026 | $12.00 | $12.29 | $11.84 | $12.24 | $12.24 | 10.6M | +2.00% |
| Jun 4, 2026 | $12.05 | $12.27 | $11.96 | $12.21 | $12.21 | 9.0M | +1.33% |
| Jun 3, 2026 | $12.12 | $12.39 | $11.79 | $11.88 | $11.88 | 14.0M | -1.98% |
| Jun 2, 2026 | $12.18 | $12.28 | $12.12 | $12.20 | $12.20 | 13.9M | +0.16% |
| Jun 1, 2026 | $12.09 | $12.23 | $12.03 | $12.10 | $12.10 | 10.6M | +0.08% |
| May 29, 2026 | $12.88 | $12.90 | $12.37 | $12.47 | $12.47 | 19.5M | -3.18% |
| May 28, 2026 | $13.16 | $13.34 | $12.93 | $12.94 | $12.94 | 7.8M | -1.67% |
| May 27, 2026 | $13.08 | $13.42 | $13.04 | $13.22 | $13.22 | 9.8M | +1.07% |
| May 26, 2026 | $13.26 | $13.33 | $12.71 | $12.98 | $12.98 | 9.5M | -2.11% |
| May 22, 2026 | $13.25 | $13.56 | $13.14 | $13.21 | $13.21 | 7.3M | -0.30% |
| May 21, 2026 | $12.78 | $13.49 | $12.68 | $13.28 | $13.28 | 13.0M | +3.91% |
| May 20, 2026 | $12.57 | $13.00 | $12.42 | $12.90 | $12.90 | 7.5M | +2.63% |
| May 19, 2026 | $12.62 | $12.80 | $12.40 | $12.49 | $12.49 | 11.1M | -1.03% |
| May 18, 2026 | $12.72 | $13.00 | $12.42 | $12.86 | $12.86 | 6.5M | +1.10% |
| May 15, 2026 | $13.84 | $14.09 | $13.48 | $13.48 | $13.48 | 8.3M | -2.60% |
| May 14, 2026 | $14.48 | $14.62 | $13.97 | $13.98 | $13.98 | 8.6M | -3.45% |
| May 13, 2026 | $14.09 | $14.80 | $13.83 | $14.69 | $14.69 | 12.9M | +4.26% |
| May 12, 2026 | $15.68 | $15.74 | $15.00 | $15.27 | $15.27 | 9.9M | -2.61% |
| May 11, 2026 | $16.29 | $16.31 | $15.57 | $15.59 | $15.59 | 9.5M | -4.30% |
Showing 1–20 of 247 records
Annual Stock Price Performance · JBS
Jan 1 → Dec 31 · 2 years2026-18.9%$14.23 → $11.54
-18.9%
2025+5.6%$13.65 → $14.42
+5.6%
Best Year2025 · +5.6%
Worst Year2026 · -18.9%
Positive Years1 / 2
Avg Annual Return-6.6%
2Y Total Return-15.5%
2Y CAGR~-8.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in JBS?
If you invested $1,000 in JBS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$838
Total Return-16.2%
CAGR~-16.2% / yr
Profit$-162
Based on Jun 13, 2025 · $13.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
JBS N.V.（JBS）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JBS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JBS 历史股价FMP 日线复权 OHLCV